ARCC Stock Prices

Data as of Oct 28, 2026

Last

18.53

Change

+0.02

Open

18.49

Previous

18.51

High

18.54

Low

18.32

Bid

-

Ask

-

Volume

5,963,639

Trades

-

Dividend

0.37

Yield

9.46%

Ex-Div

Sep 14, 2017

Impl Vol

0.178

Hist Vol

0.186

Opt Volume

10,968

Open Int

152,899

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	18.49	18.54	18.32	18.53	+0.02	5,963,639	10,968	0.178	0.186
Oct 27, 2026	18.65	18.80	18.37	18.51	-0.10	7,526,573	3,921	0.188	0.186
Oct 26, 2026	18.65	18.78	18.51	18.61	-0.03	6,870,615	5,399	0.218	0.186
Oct 23, 2026	18.70	18.78	18.55	18.64	-0.15	4,790,664	2,073	0.197	0.186
Oct 22, 2026	18.35	18.81	18.31	18.79	+0.39	3,961,376	3,407	0.217	0.186
Oct 21, 2026	18.56	18.58	18.35	18.40	-0.11	2,930,559	4,154	0.189	0.185
Oct 20, 2026	18.45	18.73	18.37	18.51	+0.10	3,486,058	2,785	0.205	0.186
Oct 19, 2026	18.69	18.74	18.35	18.41	-0.31	3,958,080	4,856	0.224	0.186
Oct 16, 2026	19.00	19.02	18.68	18.72	-0.20	4,048,326	3,550	0.205	0.185
Oct 15, 2026	18.66	19.02	18.63	18.92	+0.33	4,029,849	3,741	0.174	0.186
Oct 14, 2026	18.50	18.70	18.44	18.59	+0.03	3,945,445	1,784	0.197	0.186
Oct 13, 2026	18.74	18.74	18.43	18.56	-0.07	2,617,458	933	0.211	0.187
Oct 12, 2026	18.57	18.73	18.45	18.63	+0.07	3,265,824	1,716	0.189	0.190
Oct 9, 2026	18.73	18.82	18.52	18.56	-0.18	3,990,957	1,813	0.214	0.190
Oct 8, 2026	18.39	18.78	18.37	18.74	+0.29	3,870,303	1,741	0.192	0.192
Oct 7, 2026	18.58	18.62	18.30	18.45	-0.19	5,443,242	4,666	0.194	0.192
Oct 6, 2026	18.85	18.87	18.60	18.64	-0.18	4,884,786	4,160	0.192	0.192
Oct 5, 2026	18.90	19.08	18.79	18.82	-0.04	4,243,022	2,807	0.196	0.192
Oct 2, 2026	19.23	19.28	18.78	18.86	+0.00	5,083,112	1,720	0.187	0.192
Oct 1, 2026	19.09	19.25	18.95	19.16	+0.06	7,584,025	2,749	0.179	0.192
Sep 30, 2026	19.40	19.43	19.10	19.10	-0.26	5,843,122	6,258	0.193	0.193
Sep 29, 2026	19.17	19.48	19.13	19.36	+0.23	4,634,477	939	0.160	0.192
Sep 28, 2026	19.19	19.23	19.03	19.13	-0.07	3,983,196	840	0.184	0.192
Sep 25, 2026	19.16	19.22	19.01	19.20	+0.07	3,841,809	2,306	0.159	0.192
Sep 24, 2026	19.20	19.20	18.95	19.13	-0.02	4,632,480	3,140	0.177	0.192
Sep 23, 2026	19.37	19.37	19.14	19.15	-0.21	5,473,853	1,199	0.168	0.193
Sep 22, 2026	19.50	19.52	19.34	19.36	-0.08	4,135,561	1,689	0.163	0.193
Sep 21, 2026	19.45	19.59	19.40	19.44	+0.04	5,382,991	4,824	0.163	0.195
Sep 18, 2026	19.64	19.64	19.33	19.40	-0.25	4,856,804	2,224	0.161	0.195
Sep 17, 2026	19.50	19.83	19.50	19.65	+0.28	5,318,253	3,719	0.182	0.195
Sep 16, 2026	19.35	19.56	19.20	19.37	+0.00	5,130,752	2,276	0.159	0.195
Sep 15, 2026	19.33	19.46	19.30	19.37	-0.43	4,019,359	3,825	0.184	0.195
Sep 14, 2026	19.75	19.90	19.71	19.80	+0.05	6,074,074	11,826	0.314	0.199
Sep 11, 2026	19.78	19.86	19.67	19.75	+0.07	3,875,645	1,413	0.215	0.199
Sep 10, 2026	19.66	19.74	19.51	19.68	+0.02	4,296,280	1,107	0.228	0.199
Sep 9, 2026	19.70	19.77	19.55	19.66	-0.04	3,768,109	3,187	0.165	0.199
Sep 8, 2026	20.05	20.12	19.67	19.70	+0.00	6,604,708	4,016	0.242	0.199
Sep 4, 2026	19.96	20.12	19.94	20.04	+0.03	2,522,116	803	0.120	0.199
Sep 3, 2026	20.16	20.20	19.89	20.01	-0.01	3,960,713	1,572	0.176	0.199
Sep 2, 2026	19.95	20.06	19.91	20.02	+0.11	3,780,205	1,627	0.170	0.199
Sep 1, 2026	20.03	20.12	19.88	19.91	-0.16	5,693,457	1,239	0.190	0.199
Aug 31, 2026	20.00	20.23	19.99	20.07	+0.12	4,823,348	2,779	0.193	0.199
Aug 28, 2026	19.88	19.98	19.84	19.95	+0.07	4,034,448	2,253	0.151	0.199
Aug 27, 2026	19.92	20.00	19.85	19.88	-0.02	3,798,426	1,436	0.186	0.199
Aug 26, 2026	19.93	20.00	19.89	19.90	-0.03	2,089,341	1,508	0.153	0.199
Aug 25, 2026	20.08	20.08	19.86	19.93	-0.12	2,909,003	1,398	0.176	0.199
Aug 24, 2026	19.95	20.07	19.83	20.05	+0.13	3,145,148	2,151	0.146	0.199
Aug 21, 2026	19.81	20.04	19.80	19.92	+0.14	3,318,923	2,935	0.174	0.199
Aug 20, 2026	19.80	19.92	19.73	19.78	-0.02	3,020,962	3,702	0.175	0.199
Aug 19, 2026	19.79	19.95	19.76	19.80	+0.13	2,882,093	2,550	0.188	0.199
Aug 18, 2026	19.66	19.75	19.59	19.67	+0.03	2,681,757	1,323	0.185	0.199
Aug 17, 2026	19.90	19.90	19.57	19.64	-0.23	3,350,912	3,050	0.188	0.199
Aug 14, 2026	20.08	20.15	19.85	19.87	-0.32	3,972,309	2,950	0.242	0.199
Aug 13, 2026	19.94	20.23	19.90	20.19	+0.32	5,524,220	4,582	0.240	0.198
Aug 12, 2026	19.97	19.98	19.74	19.87	-0.10	3,623,700	1,512	0.155	0.198
Aug 11, 2026	19.97	20.14	19.87	19.97	-0.01	4,552,531	2,977	0.184	0.198
Aug 10, 2026	19.88	20.00	19.74	19.98	-0.03	4,824,189	2,368	0.210	0.198
Aug 7, 2026	19.60	20.03	19.56	20.01	+0.39	5,856,448	5,049	0.164	0.198
Aug 6, 2026	19.40	19.69	19.37	19.62	+0.30	4,219,268	2,808	0.204	0.197
Aug 5, 2026	19.62	19.64	19.21	19.32	-0.33	3,606,439	3,676	0.189	0.196
Aug 4, 2026	19.20	19.72	19.12	19.65	+0.48	6,820,889	4,662	0.198	0.196
Aug 3, 2026	18.88	19.20	18.87	19.17	+0.41	4,651,027	3,891	0.187	0.194
Jul 31, 2026	18.82	18.89	18.71	18.76	-0.07	3,928,677	2,982	0.192	0.193
Jul 30, 2026	18.71	18.87	18.45	18.83	+0.12	5,249,118	3,673	0.166	0.193
Jul 29, 2026	19.10	19.13	18.68	18.71	-0.33	4,372,636	6,740	0.252	0.193
Jul 28, 2026	18.98	19.13	18.94	19.04	+0.15	5,959,102	5,682	0.224	0.192

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 14, 2017	Sep 29, 2017	0.37	1.48	9.46%
Jun 13, 2017	Jun 30, 2017	0.37	1.48	9.31%
Dec 13, 2016	Dec 30, 2016	0.38	1.52	9.17%
Sep 13, 2016	Sep 30, 2016	0.38	1.52	9.17%
Jun 13, 2016	Jun 30, 2016	0.38	1.52	9.17%
Dec 11, 2015	Dec 31, 2015	0.38	1.52	9.17%
Sep 11, 2015	Sep 30, 2015	0.38	1.52	9.17%
Jun 11, 2015	Jun 30, 2015	0.38	1.52	9.17%
Mar 11, 2015	Mar 31, 2015	0.38	1.52	9.42%
Dec 11, 2014	Dec 31, 2014	0.38	1.52	9.42%
Sep 11, 2014	Sep 30, 2014	0.38	1.52	8.92%
Jun 12, 2014	Jun 30, 2014	0.38	1.52	8.83%

Split History

Split Date	Factor	Announced
No splits on record.